7888 三光合成(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 610 | 615 | 608 | 611 | 114,500 | 611 |
| 2024-11-20 | 612 | 620 | 612 | 619 | 69,700 | 619 |
| 2024-11-19 | 615 | 620 | 611 | 614 | 73,400 | 614 |
| 2024-11-18 | 613 | 616 | 609 | 613 | 68,400 | 613 |
| 2024-11-15 | 612 | 619 | 612 | 614 | 56,300 | 614 |
| 2024-11-14 | 618 | 620 | 610 | 610 | 85,600 | 610 |
| 2024-11-13 | 617 | 623 | 615 | 616 | 96,100 | 616 |
| 2024-11-12 | 616 | 623 | 616 | 616 | 113,100 | 616 |
| 2024-11-11 | 621 | 622 | 615 | 618 | 62,700 | 618 |
| 2024-11-08 | 630 | 630 | 618 | 621 | 119,700 | 621 |
| 2024-11-07 | 609 | 627 | 609 | 624 | 183,500 | 624 |
| 2024-11-06 | 602 | 611 | 601 | 607 | 98,900 | 607 |
| 2024-11-05 | 597 | 602 | 596 | 598 | 68,700 | 598 |
| 2024-11-01 | 602 | 604 | 596 | 597 | 113,300 | 597 |
| 2024-10-31 | 603 | 612 | 602 | 612 | 104,200 | 612 |
| 2024-10-30 | 601 | 609 | 598 | 598 | 158,800 | 598 |
| 2024-10-29 | 601 | 608 | 599 | 600 | 92,400 | 600 |
| 2024-10-28 | 579 | 605 | 577 | 605 | 130,400 | 605 |
| 2024-10-25 | 584 | 585 | 569 | 570 | 73,100 | 570 |
| 2024-10-24 | 577 | 585 | 571 | 583 | 105,000 | 583 |
| 2024-10-23 | 592 | 599 | 585 | 585 | 93,400 | 585 |
| 2024-10-22 | 609 | 609 | 588 | 591 | 140,100 | 591 |
| 2024-10-21 | 612 | 613 | 606 | 609 | 112,800 | 609 |
| 2024-10-18 | 607 | 610 | 605 | 610 | 59,800 | 610 |
| 2024-10-17 | 608 | 612 | 605 | 607 | 79,700 | 607 |
| 2024-10-16 | 608 | 613 | 603 | 607 | 99,200 | 607 |
| 2024-10-15 | 615 | 619 | 604 | 614 | 134,200 | 614 |
| 2024-10-11 | 613 | 627 | 608 | 609 | 251,300 | 609 |
| 2024-10-10 | 629 | 643 | 607 | 614 | 1,125,900 | 614 |
| 2024-10-09 | 591 | 593 | 571 | 576 | 425,800 | 576 |
| 2024-10-08 | 590 | 593 | 582 | 586 | 146,700 | 586 |
| 2024-10-07 | 591 | 594 | 587 | 587 | 106,300 | 587 |
| 2024-10-04 | 584 | 585 | 580 | 582 | 58,900 | 582 |
| 2024-10-03 | 590 | 590 | 580 | 580 | 60,400 | 580 |
| 2024-10-02 | 575 | 583 | 575 | 577 | 75,800 | 577 |
| 2024-10-01 | 579 | 587 | 575 | 583 | 65,700 | 583 |
| 2024-09-30 | 569 | 575 | 567 | 569 | 128,500 | 569 |
| 2024-09-27 | 580 | 589 | 577 | 585 | 112,500 | 585 |
| 2024-09-26 | 572 | 577 | 563 | 577 | 88,300 | 577 |
| 2024-09-25 | 562 | 566 | 559 | 564 | 59,800 | 564 |
| 2024-09-24 | 564 | 568 | 559 | 560 | 72,800 | 560 |
| 2024-09-20 | 560 | 567 | 555 | 560 | 63,500 | 560 |
| 2024-09-19 | 551 | 557 | 551 | 554 | 51,300 | 554 |
| 2024-09-18 | 542 | 547 | 539 | 545 | 57,200 | 545 |
| 2024-09-17 | 542 | 544 | 529 | 538 | 81,100 | 538 |
| 2024-09-13 | 537 | 544 | 535 | 536 | 67,000 | 536 |
| 2024-09-12 | 534 | 544 | 533 | 540 | 119,900 | 540 |
| 2024-09-11 | 535 | 541 | 518 | 524 | 140,500 | 524 |
| 2024-09-10 | 550 | 550 | 538 | 539 | 122,800 | 539 |
| 2024-09-09 | 542 | 552 | 533 | 548 | 151,000 | 548 |
| 2024-09-06 | 573 | 575 | 550 | 552 | 131,100 | 552 |
| 2024-09-05 | 574 | 581 | 566 | 571 | 116,100 | 571 |
| 2024-09-04 | 581 | 583 | 572 | 572 | 182,400 | 572 |
| 2024-09-03 | 598 | 606 | 597 | 599 | 56,100 | 599 |
| 2024-09-02 | 607 | 614 | 595 | 598 | 88,400 | 598 |
| 2024-08-30 | 595 | 607 | 594 | 606 | 49,200 | 606 |
| 2024-08-29 | 588 | 596 | 587 | 594 | 53,100 | 594 |
| 2024-08-28 | 592 | 593 | 585 | 591 | 86,300 | 591 |
| 2024-08-27 | 591 | 599 | 582 | 598 | 101,000 | 598 |
| 2024-08-26 | 594 | 597 | 591 | 593 | 74,800 | 593 |
| 2024-08-23 | 601 | 607 | 597 | 598 | 68,700 | 598 |
| 2024-08-22 | 606 | 615 | 601 | 603 | 45,600 | 603 |
| 2024-08-21 | 611 | 614 | 606 | 606 | 59,000 | 606 |
| 2024-08-20 | 621 | 626 | 616 | 617 | 83,900 | 617 |
| 2024-08-19 | 617 | 625 | 607 | 607 | 103,400 | 607 |
| 2024-08-16 | 612 | 628 | 612 | 625 | 139,000 | 625 |
| 2024-08-15 | 587 | 604 | 585 | 594 | 125,300 | 594 |
| 2024-08-14 | 578 | 596 | 574 | 590 | 117,700 | 590 |
| 2024-08-13 | 565 | 572 | 558 | 572 | 103,600 | 572 |
| 2024-08-09 | 571 | 578 | 553 | 563 | 190,900 | 563 |
| 2024-08-08 | 548 | 569 | 545 | 546 | 125,500 | 546 |
| 2024-08-07 | 539 | 574 | 532 | 558 | 191,100 | 558 |
| 2024-08-06 | 535 | 562 | 528 | 550 | 285,700 | 550 |
| 2024-08-05 | 550 | 552 | 500 | 500 | 372,100 | 500 |
| 2024-08-02 | 631 | 631 | 600 | 600 | 295,900 | 600 |
| 2024-08-01 | 686 | 689 | 649 | 651 | 348,300 | 651 |
| 2024-07-31 | 680 | 696 | 671 | 696 | 108,600 | 696 |
| 2024-07-30 | 695 | 695 | 682 | 684 | 98,400 | 684 |
| 2024-07-29 | 691 | 699 | 690 | 697 | 95,600 | 697 |
| 2024-07-26 | 678 | 690 | 674 | 681 | 134,300 | 681 |
| 2024-07-25 | 678 | 684 | 666 | 674 | 236,000 | 674 |
| 2024-07-24 | 706 | 709 | 687 | 688 | 188,500 | 688 |
| 2024-07-23 | 717 | 718 | 705 | 705 | 105,500 | 705 |
| 2024-07-22 | 713 | 720 | 701 | 707 | 142,400 | 707 |
| 2024-07-19 | 738 | 738 | 709 | 714 | 342,300 | 714 |
| 2024-07-18 | 754 | 757 | 738 | 738 | 154,700 | 738 |
| 2024-07-17 | 767 | 773 | 750 | 758 | 260,700 | 758 |
| 2024-07-16 | 768 | 778 | 756 | 757 | 422,300 | 757 |
| 2024-07-12 | 755 | 785 | 747 | 777 | 1,760,600 | 777 |
| 2024-07-11 | 704 | 708 | 686 | 689 | 373,200 | 689 |
| 2024-07-10 | 712 | 712 | 695 | 703 | 193,800 | 703 |
| 2024-07-09 | 713 | 718 | 704 | 706 | 143,300 | 706 |
| 2024-07-08 | 719 | 720 | 710 | 711 | 121,800 | 711 |
| 2024-07-05 | 722 | 731 | 713 | 717 | 110,200 | 717 |
| 2024-07-04 | 724 | 731 | 718 | 724 | 116,700 | 724 |
| 2024-07-03 | 722 | 727 | 720 | 725 | 111,700 | 725 |
| 2024-07-02 | 720 | 728 | 716 | 721 | 132,000 | 721 |
| 2024-07-01 | 722 | 733 | 720 | 723 | 111,800 | 723 |
| 2024-06-28 | 723 | 723 | 712 | 722 | 135,900 | 722 |
| 2024-06-27 | 712 | 721 | 712 | 720 | 64,200 | 720 |
| 2024-06-26 | 716 | 717 | 709 | 714 | 51,600 | 714 |
| 2024-06-25 | 709 | 721 | 706 | 712 | 80,900 | 712 |
| 2024-06-24 | 718 | 718 | 703 | 709 | 62,800 | 709 |
| 2024-06-21 | 722 | 727 | 708 | 715 | 128,200 | 715 |
| 2024-06-20 | 711 | 727 | 709 | 727 | 199,000 | 727 |
| 2024-06-19 | 689 | 713 | 689 | 711 | 182,300 | 711 |
| 2024-06-18 | 682 | 689 | 678 | 686 | 62,000 | 686 |
| 2024-06-17 | 687 | 687 | 666 | 674 | 73,900 | 674 |
| 2024-06-14 | 665 | 689 | 665 | 688 | 133,300 | 688 |
| 2024-06-13 | 681 | 682 | 669 | 669 | 82,600 | 669 |
| 2024-06-12 | 682 | 686 | 677 | 682 | 40,900 | 682 |
| 2024-06-11 | 683 | 690 | 682 | 683 | 41,800 | 683 |
| 2024-06-10 | 665 | 684 | 665 | 682 | 135,200 | 682 |
| 2024-06-07 | 664 | 667 | 661 | 665 | 53,400 | 665 |
| 2024-06-06 | 680 | 680 | 662 | 664 | 83,300 | 664 |
| 2024-06-05 | 682 | 682 | 672 | 675 | 69,800 | 675 |
| 2024-06-04 | 693 | 694 | 686 | 689 | 55,100 | 689 |
| 2024-06-03 | 690 | 700 | 689 | 696 | 109,200 | 696 |
| 2024-05-31 | 676 | 687 | 675 | 685 | 116,500 | 685 |
| 2024-05-30 | 656 | 672 | 653 | 672 | 115,200 | 672 |
| 2024-05-29 | 687 | 687 | 676 | 676 | 590,500 | 676 |
| 2024-05-28 | 685 | 693 | 682 | 683 | 82,800 | 683 |
| 2024-05-27 | 684 | 690 | 682 | 687 | 64,900 | 687 |
| 2024-05-24 | 689 | 694 | 684 | 684 | 97,200 | 684 |
| 2024-05-23 | 698 | 699 | 689 | 696 | 63,400 | 696 |
| 2024-05-22 | 704 | 709 | 695 | 695 | 103,300 | 695 |
| 2024-05-21 | 717 | 719 | 708 | 709 | 101,400 | 709 |
| 2024-05-20 | 710 | 727 | 710 | 716 | 146,900 | 716 |
| 2024-05-17 | 696 | 706 | 692 | 704 | 98,500 | 704 |
| 2024-05-16 | 707 | 713 | 698 | 700 | 126,500 | 700 |
| 2024-05-15 | 713 | 715 | 700 | 700 | 176,100 | 700 |
| 2024-05-14 | 722 | 723 | 711 | 713 | 180,900 | 713 |
| 2024-05-13 | 717 | 723 | 715 | 720 | 144,600 | 720 |
| 2024-05-10 | 715 | 720 | 708 | 715 | 173,100 | 715 |
| 2024-05-09 | 713 | 716 | 700 | 712 | 105,300 | 712 |
| 2024-05-08 | 708 | 716 | 703 | 709 | 183,400 | 709 |
| 2024-05-07 | 706 | 716 | 705 | 711 | 206,700 | 711 |
| 2024-05-02 | 676 | 698 | 675 | 697 | 187,000 | 697 |
| 2024-05-01 | 675 | 678 | 667 | 674 | 97,100 | 674 |
| 2024-04-30 | 662 | 682 | 662 | 679 | 121,100 | 679 |
| 2024-04-26 | 656 | 661 | 650 | 661 | 89,100 | 661 |
| 2024-04-25 | 661 | 668 | 655 | 656 | 78,700 | 656 |
| 2024-04-24 | 657 | 670 | 657 | 666 | 135,800 | 666 |
| 2024-04-23 | 659 | 660 | 648 | 652 | 96,100 | 652 |
| 2024-04-22 | 660 | 661 | 651 | 654 | 118,700 | 654 |
| 2024-04-19 | 665 | 670 | 646 | 650 | 195,200 | 650 |
| 2024-04-18 | 662 | 676 | 658 | 673 | 107,200 | 673 |
| 2024-04-17 | 668 | 676 | 660 | 668 | 141,400 | 668 |
| 2024-04-16 | 685 | 688 | 668 | 668 | 202,200 | 668 |
| 2024-04-15 | 688 | 698 | 688 | 692 | 76,000 | 692 |
| 2024-04-12 | 703 | 703 | 692 | 695 | 88,100 | 695 |
| 2024-04-11 | 698 | 703 | 693 | 696 | 133,700 | 696 |
| 2024-04-10 | 703 | 705 | 697 | 705 | 122,700 | 705 |
| 2024-04-09 | 683 | 703 | 678 | 703 | 201,300 | 703 |
| 2024-04-08 | 662 | 693 | 654 | 681 | 662,300 | 681 |
| 2024-04-05 | 708 | 711 | 697 | 703 | 403,500 | 703 |
| 2024-04-04 | 728 | 733 | 719 | 722 | 196,100 | 722 |
| 2024-04-03 | 724 | 733 | 710 | 724 | 242,600 | 724 |
| 2024-04-02 | 755 | 756 | 738 | 741 | 193,100 | 741 |
| 2024-04-01 | 781 | 784 | 753 | 755 | 355,600 | 755 |
| 2024-03-29 | 755 | 772 | 752 | 767 | 201,700 | 767 |
| 2024-03-28 | 750 | 762 | 745 | 751 | 224,800 | 751 |
| 2024-03-27 | 732 | 748 | 730 | 743 | 187,800 | 743 |
| 2024-03-26 | 720 | 732 | 714 | 727 | 104,600 | 727 |
| 2024-03-25 | 716 | 733 | 713 | 720 | 158,500 | 720 |
| 2024-03-22 | 728 | 738 | 723 | 723 | 156,300 | 723 |
| 2024-03-21 | 725 | 732 | 718 | 719 | 204,800 | 719 |
| 2024-03-19 | 700 | 720 | 698 | 720 | 163,600 | 720 |
| 2024-03-18 | 683 | 712 | 681 | 705 | 219,700 | 705 |
| 2024-03-15 | 666 | 681 | 664 | 676 | 125,600 | 676 |
| 2024-03-14 | 669 | 674 | 664 | 670 | 65,700 | 670 |
| 2024-03-13 | 681 | 684 | 660 | 669 | 180,800 | 669 |
| 2024-03-12 | 666 | 679 | 662 | 678 | 85,000 | 678 |
| 2024-03-11 | 695 | 699 | 669 | 672 | 238,500 | 672 |
| 2024-03-08 | 682 | 729 | 680 | 716 | 348,000 | 716 |
| 2024-03-07 | 707 | 709 | 687 | 692 | 181,500 | 692 |
| 2024-03-06 | 665 | 697 | 664 | 697 | 269,000 | 697 |
| 2024-03-05 | 657 | 675 | 654 | 671 | 137,400 | 671 |
| 2024-03-04 | 660 | 666 | 655 | 660 | 120,200 | 660 |
| 2024-03-01 | 666 | 666 | 657 | 664 | 138,600 | 664 |
| 2024-02-29 | 665 | 672 | 661 | 666 | 96,800 | 666 |
| 2024-02-28 | 670 | 678 | 665 | 669 | 101,300 | 669 |
| 2024-02-27 | 656 | 674 | 656 | 667 | 150,200 | 667 |
| 2024-02-26 | 662 | 668 | 656 | 656 | 127,500 | 656 |
| 2024-02-22 | 637 | 659 | 630 | 655 | 248,700 | 655 |
| 2024-02-21 | 638 | 641 | 630 | 631 | 150,200 | 631 |
| 2024-02-20 | 643 | 647 | 638 | 638 | 159,500 | 638 |
| 2024-02-19 | 636 | 645 | 635 | 642 | 152,200 | 642 |
| 2024-02-16 | 636 | 649 | 631 | 643 | 208,600 | 643 |
| 2024-02-15 | 661 | 661 | 637 | 638 | 224,300 | 638 |
| 2024-02-14 | 669 | 669 | 651 | 654 | 153,500 | 654 |
| 2024-02-13 | 659 | 671 | 656 | 670 | 237,900 | 670 |
| 2024-02-09 | 661 | 667 | 655 | 655 | 136,500 | 655 |
| 2024-02-08 | 667 | 669 | 655 | 669 | 155,700 | 669 |
| 2024-02-07 | 657 | 675 | 657 | 668 | 220,800 | 668 |
| 2024-02-06 | 665 | 672 | 658 | 659 | 147,900 | 659 |
| 2024-02-05 | 655 | 665 | 652 | 660 | 264,000 | 660 |
| 2024-02-02 | 656 | 656 | 646 | 649 | 137,700 | 649 |
| 2024-02-01 | 660 | 662 | 653 | 654 | 162,500 | 654 |
| 2024-01-31 | 657 | 664 | 654 | 663 | 153,200 | 663 |
| 2024-01-30 | 657 | 665 | 653 | 661 | 196,400 | 661 |
| 2024-01-29 | 648 | 654 | 646 | 652 | 116,200 | 652 |
| 2024-01-26 | 651 | 663 | 645 | 646 | 234,600 | 646 |
| 2024-01-25 | 648 | 657 | 644 | 652 | 175,700 | 652 |
| 2024-01-24 | 654 | 656 | 640 | 645 | 268,000 | 645 |
| 2024-01-23 | 668 | 675 | 652 | 654 | 362,300 | 654 |
| 2024-01-22 | 658 | 673 | 652 | 672 | 371,600 | 672 |
| 2024-01-19 | 657 | 662 | 649 | 651 | 309,700 | 651 |
| 2024-01-18 | 652 | 664 | 651 | 651 | 377,100 | 651 |
| 2024-01-17 | 678 | 689 | 655 | 655 | 688,200 | 655 |
| 2024-01-16 | 675 | 694 | 670 | 683 | 1,215,100 | 683 |
| 2024-01-15 | 649 | 689 | 645 | 684 | 2,674,300 | 684 |
| 2024-01-12 | 616 | 616 | 600 | 616 | 931,400 | 616 |
| 2024-01-11 | 519 | 521 | 516 | 516 | 198,700 | 516 |
| 2024-01-10 | 513 | 516 | 511 | 514 | 124,800 | 514 |
| 2024-01-09 | 508 | 518 | 506 | 514 | 228,400 | 514 |
| 2024-01-05 | 515 | 515 | 502 | 502 | 142,200 | 502 |
| 2024-01-04 | 495 | 511 | 488 | 508 | 120,600 | 508 |
分割・併合履歴 ： [2005-05-26]1株→3株 [1996-05-28]1株→1.1株 [1995-05-26]1株→1.2株
